[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CRH":3,"homepage-market-summary":35,"stock-options-CRH":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CRH","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"CRH Public Limited Company","NYSE",null,"CEMENT, HYDRAULIC","CRH is a global manufacturer of a range of building products used in construction projects, operating via a vertically integrated business model. The past decade has seen CRH transform into a leading building materials business, with increasing exposure to upstream building activities such as aggregates and cement. CRH's geographic footprint is mostly across developed markets. North America is CRH's largest market and accounts for 75% of EBITDA. The company is the largest producer of aggregates and asphalt in the US.","83,032","Dublin 16, L2",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.9038,1.56,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},81.94,82.39,83.07,81.45,81.7,0.24,0.29,5342958.008615,55070,82.1148,131.55,80.81,5451318.610273496,2.2,9335,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"status":178,"has_options":44,"symbol":4,"underlying_price":20,"selected_expiration":179,"days_to_expiration":182,"iv_index":132,"expiration_iv":132,"kpis":184,"expirations":187,"strikes":234,"updated_at":1081,"task_id":9},"SUCCESS",{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},"2026-10-09","Weekly",7,"261009",{"total_volume":185,"total_open_interest":186,"put_call_ratio":43,"implied_volatility":132},147,599,[188,189,194,198,202,206,210,214,218,222,226,230],{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},{"date":190,"label":190,"type":191,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-10-16","Regular",14,"261016",{"date":195,"label":195,"type":181,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2026-10-23",21,"261023",{"date":199,"label":199,"type":181,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2026-10-30",28,"261030",{"date":203,"label":203,"type":181,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2026-11-06",35,"261106",{"date":207,"label":207,"type":181,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2026-11-13",42,"261113",{"date":211,"label":211,"type":191,"days_to_expiration":212,"dte":212,"compact":213,"implied_volatility":9},"2026-11-20",49,"261120",{"date":215,"label":215,"type":191,"days_to_expiration":216,"dte":216,"compact":217,"implied_volatility":9},"2026-12-18",77,"261218",{"date":219,"label":219,"type":191,"days_to_expiration":220,"dte":220,"compact":221,"implied_volatility":9},"2027-01-15",105,"270115",{"date":223,"label":223,"type":191,"days_to_expiration":224,"dte":224,"compact":225,"implied_volatility":9},"2027-03-19",168,"270319",{"date":227,"label":227,"type":191,"days_to_expiration":228,"dte":228,"compact":229,"implied_volatility":9},"2028-01-21",476,"280121",{"date":231,"label":231,"type":191,"days_to_expiration":232,"dte":232,"compact":233,"implied_volatility":9},"2029-01-19",840,"290119",[235,259,277,295,314,334,357,379,400,422,448,473,496,517,542,564,589,610,632,652,673,692,712,729,748,768,785,804,821,840,858,877,895,914,930,945,958,969,980,990,999,1008,1018,1027,1036,1045,1054,1063,1072],{"strike":236,"call":237,"put":250,"callItm":44,"putItm":14,"isAtm":14},65,{"contract_symbol":238,"symbol":238,"bid":239,"ask":240,"last":241,"change":242,"changePercent":9,"volume":242,"openInterest":243,"open_interest":243,"iv":244,"implied_volatility":244,"delta":245,"gamma":246,"theta":247,"vega":248,"rho":249,"in_the_money":44},"CRH   261009C00065000",15.5,18.4,22.57,0,2,0.7087,0.992376,0.002633,-0.012152,0.002366,0.012158,{"contract_symbol":251,"symbol":251,"bid":242,"ask":252,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":253,"implied_volatility":253,"delta":254,"gamma":255,"theta":256,"vega":257,"rho":258,"in_the_money":14},"CRH   261009P00065000",0.75,0.4964,-0.000303,0.0002,-0.000453,0.000126,-0.000005,{"strike":260,"call":261,"put":270,"callItm":44,"putItm":14,"isAtm":14},70,{"contract_symbol":262,"symbol":262,"bid":263,"ask":192,"last":264,"change":242,"changePercent":9,"volume":242,"openInterest":243,"open_interest":243,"iv":244,"implied_volatility":244,"delta":265,"gamma":266,"theta":267,"vega":268,"rho":269,"in_the_money":44},"CRH   261009C00070000",10.4,16.04,0.952103,0.012486,-0.057634,0.011224,0.012452,{"contract_symbol":271,"symbol":271,"bid":242,"ask":252,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":253,"implied_volatility":253,"delta":272,"gamma":273,"theta":274,"vega":275,"rho":276,"in_the_money":14},"CRH   261009P00070000",-0.009579,0.004592,-0.010399,0.002891,-0.000152,{"strike":278,"call":279,"put":288,"callItm":44,"putItm":14,"isAtm":14},71,{"contract_symbol":280,"symbol":280,"bid":281,"ask":282,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":244,"implied_volatility":244,"delta":283,"gamma":284,"theta":285,"vega":286,"rho":287,"in_the_money":44},"CRH   261009C00071000",9.5,12.9,0.93574,0.015746,-0.07268,0.014154,0.012375,{"contract_symbol":289,"symbol":289,"bid":242,"ask":252,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":253,"implied_volatility":253,"delta":290,"gamma":291,"theta":292,"vega":293,"rho":294,"in_the_money":14},"CRH   261009P00071000",-0.0164,0.007313,-0.016562,0.004604,-0.00026,{"strike":296,"call":297,"put":306,"callItm":44,"putItm":14,"isAtm":14},72,{"contract_symbol":298,"symbol":298,"bid":299,"ask":300,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":244,"implied_volatility":244,"delta":301,"gamma":302,"theta":303,"vega":304,"rho":305,"in_the_money":44},"CRH   261009C00072000",8.5,12,0.915647,0.019385,-0.089479,0.017425,0.012236,{"contract_symbol":307,"symbol":307,"bid":242,"ask":308,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":253,"implied_volatility":253,"delta":309,"gamma":310,"theta":311,"vega":312,"rho":313,"in_the_money":14},"CRH   261009P00072000",0.45,-0.026832,0.011091,-0.025119,0.006984,-0.000426,{"strike":315,"call":316,"put":326,"callItm":44,"putItm":14,"isAtm":14},73,{"contract_symbol":317,"symbol":317,"bid":318,"ask":319,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":320,"implied_volatility":320,"delta":321,"gamma":322,"theta":323,"vega":324,"rho":325,"in_the_money":44},"CRH   261009C00073000",8.2,10.9,0.6622,0.905716,0.022537,-0.09083,0.01893,0.012267,{"contract_symbol":327,"symbol":327,"bid":242,"ask":72,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":328,"implied_volatility":328,"delta":329,"gamma":330,"theta":331,"vega":332,"rho":333,"in_the_money":14},"CRH   261009P00073000",0.4749,-0.035726,0.014693,-0.030454,0.00885,-0.000568,{"strike":335,"call":336,"put":346,"callItm":44,"putItm":14,"isAtm":14},74,{"contract_symbol":337,"symbol":337,"bid":338,"ask":339,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":340,"implied_volatility":340,"delta":341,"gamma":342,"theta":343,"vega":344,"rho":345,"in_the_money":44},"CRH   261009C00074000",7.4,9.9,0.614,0.894339,0.026416,-0.091527,0.020573,0.012276,{"contract_symbol":347,"symbol":347,"bid":348,"ask":349,"last":350,"change":9,"changePercent":9,"volume":300,"openInterest":242,"open_interest":242,"iv":351,"implied_volatility":351,"delta":352,"gamma":353,"theta":354,"vega":355,"rho":356,"in_the_money":14},"CRH   261009P00074000",0.05,0.2,0.15,0.4779,-0.056559,0.021127,-0.044358,0.012808,-0.000901,{"strike":358,"call":359,"put":370,"callItm":44,"putItm":14,"isAtm":14},75,{"contract_symbol":360,"symbol":360,"bid":361,"ask":362,"last":363,"change":242,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":364,"implied_volatility":364,"delta":365,"gamma":366,"theta":367,"vega":368,"rho":369,"in_the_money":44},"CRH   261009C00075000",6.1,8.3,11.22,0.564,0.881088,0.031292,-0.091479,0.022385,0.012256,{"contract_symbol":371,"symbol":371,"bid":348,"ask":157,"last":349,"change":9,"changePercent":9,"volume":372,"openInterest":242,"open_interest":242,"iv":373,"implied_volatility":373,"delta":374,"gamma":375,"theta":376,"vega":377,"rho":378,"in_the_money":14},"CRH   261009P00075000",16,0.4714,-0.081022,0.028271,-0.057746,0.016905,-0.001292,{"strike":380,"call":381,"put":390,"callItm":44,"putItm":14,"isAtm":14},76,{"contract_symbol":382,"symbol":382,"bid":383,"ask":338,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":384,"implied_volatility":384,"delta":385,"gamma":386,"theta":387,"vega":388,"rho":389,"in_the_money":44},"CRH   261009C00076000",5.5,0.512,0.865337,0.037591,-0.090559,0.024411,0.012197,{"contract_symbol":391,"symbol":391,"bid":348,"ask":392,"last":127,"change":242,"changePercent":9,"volume":242,"openInterest":393,"open_interest":393,"iv":394,"implied_volatility":394,"delta":395,"gamma":396,"theta":397,"vega":398,"rho":399,"in_the_money":14},"CRH   261009P00076000",0.55,4,0.4523,-0.107185,0.036233,-0.068122,0.020786,-0.00171,{"strike":216,"call":401,"put":413,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":402,"symbol":402,"bid":403,"ask":404,"last":405,"change":127,"changePercent":9,"volume":51,"openInterest":406,"open_interest":406,"iv":407,"implied_volatility":407,"delta":408,"gamma":409,"theta":410,"vega":411,"rho":412,"in_the_money":44},"CRH   261009C00077000",4.2,6.5,5.65,5,0.4602,0.844852,0.046,-0.089557,0.026854,0.012064,{"contract_symbol":414,"symbol":414,"bid":415,"ask":252,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":416,"implied_volatility":416,"delta":417,"gamma":418,"theta":419,"vega":420,"rho":421,"in_the_money":14},"CRH   261009P00077000",0.1,0.4236,-0.136287,0.045809,-0.075543,0.024613,-0.002174,{"strike":423,"call":424,"put":437,"callItm":44,"putItm":14,"isAtm":14},78,{"contract_symbol":425,"symbol":425,"bid":426,"ask":427,"last":428,"change":429,"changePercent":9,"volume":372,"openInterest":430,"open_interest":430,"iv":431,"implied_volatility":431,"delta":432,"gamma":433,"theta":434,"vega":435,"rho":436,"in_the_money":44},"CRH   261009C00078000",3.7,5.1,4.77,-1.76,10,0.4297,0.806152,0.056759,-0.096346,0.03094,0.011634,{"contract_symbol":438,"symbol":438,"bid":127,"ask":439,"last":440,"change":441,"changePercent":9,"volume":51,"openInterest":51,"open_interest":51,"iv":442,"implied_volatility":442,"delta":443,"gamma":444,"theta":445,"vega":446,"rho":447,"in_the_money":14},"CRH   261009P00078000",0.5,0.37,-0.03,0.3883,-0.171047,0.058094,-0.080503,0.028613,-0.002725,{"strike":449,"call":450,"put":462,"callItm":44,"putItm":14,"isAtm":14},79,{"contract_symbol":451,"symbol":451,"bid":452,"ask":406,"last":453,"change":454,"changePercent":9,"volume":455,"openInterest":51,"open_interest":51,"iv":456,"implied_volatility":456,"delta":457,"gamma":458,"theta":459,"vega":460,"rho":461,"in_the_money":44},"CRH   261009C00079000",2.45,3.95,-1.73,6,0.4391,0.737501,0.06592,-0.116796,0.036712,0.010708,{"contract_symbol":463,"symbol":463,"bid":157,"ask":464,"last":465,"change":9,"changePercent":9,"volume":466,"openInterest":242,"open_interest":242,"iv":467,"implied_volatility":467,"delta":468,"gamma":469,"theta":470,"vega":471,"rho":472,"in_the_money":14},"CRH   261009P00079000",0.95,0.65,23,0.3491,-0.216084,0.074532,-0.083489,0.033004,-0.003439,{"strike":474,"call":475,"put":484,"callItm":44,"putItm":14,"isAtm":44},80,{"contract_symbol":476,"symbol":476,"bid":477,"ask":393,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":478,"implied_volatility":478,"delta":479,"gamma":480,"theta":481,"vega":482,"rho":483,"in_the_money":44},"CRH   261009C00080000",2.3,0.4376,0.665839,0.07385,-0.129972,0.040991,0.009728,{"contract_symbol":485,"symbol":485,"bid":439,"ask":486,"last":252,"change":487,"changePercent":9,"volume":488,"openInterest":489,"open_interest":489,"iv":490,"implied_volatility":490,"delta":491,"gamma":492,"theta":493,"vega":494,"rho":495,"in_the_money":14},"CRH   261009P00080000",1.75,-0.37,9,20,0.323,-0.287107,0.093645,-0.089814,0.038371,-0.004571,{"strike":497,"call":498,"put":508,"callItm":44,"putItm":14,"isAtm":44},81,{"contract_symbol":499,"symbol":499,"bid":500,"ask":426,"last":501,"change":242,"changePercent":9,"volume":242,"openInterest":51,"open_interest":51,"iv":502,"implied_volatility":502,"delta":503,"gamma":504,"theta":505,"vega":506,"rho":507,"in_the_money":44},"CRH   261009C00081000",1.6,3.5,0.4187,0.590664,0.082401,-0.132791,0.043766,0.008694,{"contract_symbol":509,"symbol":509,"bid":157,"ask":510,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":511,"implied_volatility":511,"delta":512,"gamma":513,"theta":514,"vega":515,"rho":516,"in_the_money":14},"CRH   261009P00081000",1.65,0.3451,-0.394742,0.099056,-0.108415,0.043358,-0.006322,{"strike":518,"call":519,"put":530,"callItm":14,"putItm":44,"isAtm":44},82,{"contract_symbol":520,"symbol":520,"bid":521,"ask":33,"last":522,"change":9,"changePercent":9,"volume":523,"openInterest":242,"open_interest":242,"iv":524,"implied_volatility":524,"delta":525,"gamma":526,"theta":527,"vega":528,"rho":529,"in_the_money":14},"CRH   261009C00082000",0.6,1.85,34,0.3829,0.504949,0.092506,-0.124649,0.044928,0.007497,{"contract_symbol":531,"symbol":531,"bid":532,"ask":533,"last":534,"change":535,"changePercent":9,"volume":51,"openInterest":243,"open_interest":243,"iv":536,"implied_volatility":536,"delta":537,"gamma":538,"theta":539,"vega":540,"rho":541,"in_the_money":44},"CRH   261009P00082000",1.4,1.8,1.53,-0.22,0.3545,-0.496273,0.09991,-0.115419,0.044929,-0.007989,{"strike":543,"call":544,"put":554,"callItm":14,"putItm":44,"isAtm":44},83,{"contract_symbol":545,"symbol":545,"bid":72,"ask":546,"last":547,"change":9,"changePercent":9,"volume":372,"openInterest":242,"open_interest":242,"iv":548,"implied_volatility":548,"delta":549,"gamma":550,"theta":551,"vega":552,"rho":553,"in_the_money":14},"CRH   261009C00083000",1.45,1.3,0.3648,0.408544,0.094544,-0.115627,0.043745,0.006103,{"contract_symbol":555,"symbol":555,"bid":533,"ask":556,"last":557,"change":242,"changePercent":9,"volume":242,"openInterest":243,"open_interest":243,"iv":558,"implied_volatility":558,"delta":559,"gamma":560,"theta":561,"vega":562,"rho":563,"in_the_money":44},"CRH   261009P00083000",2.35,2.73,0.3436,-0.598135,0.099949,-0.108474,0.043565,-0.009664,{"strike":565,"call":566,"put":579,"callItm":14,"putItm":44,"isAtm":44},84,{"contract_symbol":567,"symbol":567,"bid":465,"ask":568,"last":569,"change":570,"changePercent":9,"volume":571,"openInterest":572,"open_interest":572,"iv":573,"implied_volatility":573,"delta":574,"gamma":575,"theta":576,"vega":577,"rho":578,"in_the_money":14},"CRH   261009C00084000",1.5,1.06,-0.02,11,382,0.3751,0.324279,0.08511,-0.110087,0.040499,0.004855,{"contract_symbol":580,"symbol":580,"bid":581,"ask":501,"last":582,"change":242,"changePercent":9,"volume":242,"openInterest":192,"open_interest":192,"iv":583,"implied_volatility":583,"delta":584,"gamma":585,"theta":586,"vega":587,"rho":588,"in_the_money":44},"CRH   261009P00084000",2.25,2.46,0.3519,-0.687647,0.089313,-0.101644,0.039864,-0.011181,{"strike":590,"call":591,"put":599,"callItm":14,"putItm":44,"isAtm":14},85,{"contract_symbol":592,"symbol":592,"bid":348,"ask":72,"last":252,"change":242,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":593,"implied_volatility":593,"delta":594,"gamma":595,"theta":596,"vega":597,"rho":598,"in_the_money":14},"CRH   261009C00085000",0.3686,0.24245,0.075309,-0.09402,0.035206,0.003644,{"contract_symbol":600,"symbol":600,"bid":601,"ask":602,"last":603,"change":242,"changePercent":9,"volume":242,"openInterest":466,"open_interest":466,"iv":604,"implied_volatility":604,"delta":605,"gamma":606,"theta":607,"vega":608,"rho":609,"in_the_money":44},"CRH   261009P00085000",2.6,4.4,4.05,0.3522,-0.768276,0.076871,-0.087641,0.034342,-0.01257,{"strike":611,"call":612,"put":621,"callItm":14,"putItm":44,"isAtm":14},86,{"contract_symbol":613,"symbol":613,"bid":415,"ask":465,"last":614,"change":137,"changePercent":9,"volume":51,"openInterest":243,"open_interest":243,"iv":615,"implied_volatility":615,"delta":616,"gamma":617,"theta":618,"vega":619,"rho":620,"in_the_money":14},"CRH   261009C00086000",0.88,0.3628,0.172396,0.06248,-0.075607,0.028757,0.002599,{"contract_symbol":622,"symbol":622,"bid":623,"ask":624,"last":625,"change":242,"changePercent":9,"volume":242,"openInterest":393,"open_interest":393,"iv":626,"implied_volatility":626,"delta":627,"gamma":628,"theta":629,"vega":630,"rho":631,"in_the_money":44},"CRH   261009P00086000",3.4,5.2,2.62,0.3386,-0.845122,0.062447,-0.065818,0.026823,-0.013907,{"strike":633,"call":634,"put":642,"callItm":14,"putItm":44,"isAtm":14},87,{"contract_symbol":635,"symbol":635,"bid":242,"ask":51,"last":426,"change":242,"changePercent":9,"volume":242,"openInterest":243,"open_interest":243,"iv":636,"implied_volatility":636,"delta":637,"gamma":638,"theta":639,"vega":640,"rho":641,"in_the_money":14},"CRH   261009C00087000",0.3899,0.137554,0.050084,-0.069975,0.024769,0.002073,{"contract_symbol":643,"symbol":643,"bid":602,"ask":455,"last":644,"change":242,"changePercent":9,"volume":242,"openInterest":645,"open_interest":645,"iv":646,"implied_volatility":646,"delta":647,"gamma":648,"theta":649,"vega":650,"rho":651,"in_the_money":44},"CRH   261009P00087000",2.5,13,0.3469,-0.891212,0.047752,-0.052806,0.02101,-0.01479,{"strike":653,"call":654,"put":663,"callItm":14,"putItm":44,"isAtm":14},88,{"contract_symbol":655,"symbol":655,"bid":242,"ask":439,"last":33,"change":242,"changePercent":9,"volume":242,"openInterest":656,"open_interest":656,"iv":657,"implied_volatility":657,"delta":658,"gamma":659,"theta":660,"vega":661,"rho":662,"in_the_money":14},"CRH   261009C00088000",24,0.4208,0.114186,0.040746,-0.066328,0.021751,0.001719,{"contract_symbol":664,"symbol":664,"bid":393,"ask":665,"last":666,"change":242,"changePercent":9,"volume":242,"openInterest":372,"open_interest":372,"iv":667,"implied_volatility":667,"delta":668,"gamma":669,"theta":670,"vega":671,"rho":672,"in_the_money":44},"CRH   261009P00088000",7.1,4.6,0.3685,-0.91671,0.036924,-0.04609,0.01726,-0.015365,{"strike":674,"call":675,"put":683,"callItm":14,"putItm":44,"isAtm":14},89,{"contract_symbol":676,"symbol":676,"bid":242,"ask":132,"last":677,"change":242,"changePercent":9,"volume":242,"openInterest":51,"open_interest":51,"iv":657,"implied_volatility":657,"delta":678,"gamma":679,"theta":680,"vega":681,"rho":682,"in_the_money":14},"CRH   261009C00089000",0.52,0.080771,0.031594,-0.05143,0.016865,0.001218,{"contract_symbol":684,"symbol":684,"bid":685,"ask":686,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":667,"implied_volatility":667,"delta":687,"gamma":688,"theta":689,"vega":690,"rho":691,"in_the_money":44},"CRH   261009P00089000",5.6,8,-0.945902,0.026454,-0.033021,0.012366,-0.015994,{"strike":693,"call":694,"put":702,"callItm":14,"putItm":44,"isAtm":14},90,{"contract_symbol":695,"symbol":695,"bid":242,"ask":465,"last":696,"change":242,"changePercent":9,"volume":242,"openInterest":372,"open_interest":372,"iv":657,"implied_volatility":657,"delta":697,"gamma":698,"theta":699,"vega":700,"rho":701,"in_the_money":14},"CRH   261009C00090000",1.63,0.055572,0.023663,-0.038519,0.012632,0.00084,{"contract_symbol":703,"symbol":703,"bid":704,"ask":705,"last":706,"change":242,"changePercent":9,"volume":242,"openInterest":51,"open_interest":51,"iv":667,"implied_volatility":667,"delta":707,"gamma":708,"theta":709,"vega":710,"rho":711,"in_the_money":44},"CRH   261009P00090000",6.7,8.7,8.65,-0.966146,0.018115,-0.022612,0.008468,-0.016489,{"strike":713,"call":714,"put":721,"callItm":14,"putItm":44,"isAtm":14},91,{"contract_symbol":715,"symbol":715,"bid":242,"ask":252,"last":465,"change":242,"changePercent":9,"volume":242,"openInterest":372,"open_interest":372,"iv":657,"implied_volatility":657,"delta":716,"gamma":717,"theta":718,"vega":719,"rho":720,"in_the_money":14},"CRH   261009C00091000",0.037204,0.017139,-0.027899,0.009149,0.000563,{"contract_symbol":722,"symbol":722,"bid":723,"ask":430,"last":665,"change":242,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":667,"implied_volatility":667,"delta":724,"gamma":725,"theta":726,"vega":727,"rho":728,"in_the_money":44},"CRH   261009P00091000",7.6,-0.979577,0.011874,-0.014822,0.005551,-0.016882,{"strike":730,"call":731,"put":738,"callItm":14,"putItm":44,"isAtm":14},92,{"contract_symbol":732,"symbol":732,"bid":242,"ask":252,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":657,"implied_volatility":657,"delta":733,"gamma":734,"theta":735,"vega":736,"rho":737,"in_the_money":14},"CRH   261009C00092000",0.024246,0.012018,-0.019563,0.006415,0.000367,{"contract_symbol":739,"symbol":739,"bid":740,"ask":741,"last":742,"change":242,"changePercent":9,"volume":242,"openInterest":182,"open_interest":182,"iv":667,"implied_volatility":667,"delta":743,"gamma":744,"theta":745,"vega":746,"rho":747,"in_the_money":44},"CRH   261009P00092000",8.6,10.8,6.55,-0.988116,0.007462,-0.009315,0.003488,-0.0172,{"strike":749,"call":750,"put":757,"callItm":14,"putItm":44,"isAtm":14},93,{"contract_symbol":751,"symbol":751,"bid":242,"ask":392,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":657,"implied_volatility":657,"delta":752,"gamma":753,"theta":754,"vega":755,"rho":756,"in_the_money":14},"CRH   261009C00093000",0.015389,0.008168,-0.013296,0.00436,0.000233,{"contract_symbol":758,"symbol":758,"bid":759,"ask":760,"last":761,"change":242,"changePercent":9,"volume":242,"openInterest":762,"open_interest":762,"iv":667,"implied_volatility":667,"delta":763,"gamma":764,"theta":765,"vega":766,"rho":767,"in_the_money":44},"CRH   261009P00093000",9.3,11.8,8.15,3,-0.993325,0.004502,-0.00562,0.002104,-0.017468,{"strike":769,"call":770,"put":777,"callItm":14,"putItm":44,"isAtm":14},94,{"contract_symbol":771,"symbol":771,"bid":242,"ask":252,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":657,"implied_volatility":657,"delta":772,"gamma":773,"theta":774,"vega":775,"rho":776,"in_the_money":14},"CRH   261009C00094000",0.009518,0.005386,-0.008767,0.002875,0.000145,{"contract_symbol":778,"symbol":778,"bid":779,"ask":645,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":667,"implied_volatility":667,"delta":780,"gamma":781,"theta":782,"vega":783,"rho":784,"in_the_money":44},"CRH   261009P00094000",10.1,-0.996378,0.002611,-0.003259,0.001221,-0.017704,{"strike":786,"call":787,"put":795,"callItm":14,"putItm":44,"isAtm":14},95,{"contract_symbol":788,"symbol":788,"bid":242,"ask":439,"last":789,"change":242,"changePercent":9,"volume":242,"openInterest":51,"open_interest":51,"iv":657,"implied_volatility":657,"delta":790,"gamma":791,"theta":792,"vega":793,"rho":794,"in_the_money":14},"CRH   261009C00095000",5.3,0.005739,0.003449,-0.005614,0.001841,0.000087,{"contract_symbol":796,"symbol":796,"bid":319,"ask":797,"last":798,"change":242,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":667,"implied_volatility":667,"delta":799,"gamma":800,"theta":801,"vega":802,"rho":803,"in_the_money":44},"CRH   261009P00095000",13.8,10.08,-0.9981,0.001458,-0.00182,0.000681,-0.017919,{"strike":805,"call":806,"put":814,"callItm":14,"putItm":44,"isAtm":14},96,{"contract_symbol":807,"symbol":807,"bid":242,"ask":252,"last":808,"change":242,"changePercent":9,"volume":242,"openInterest":51,"open_interest":51,"iv":657,"implied_volatility":657,"delta":809,"gamma":810,"theta":811,"vega":812,"rho":813,"in_the_money":14},"CRH   261009C00096000",0.39,0.003376,0.002147,-0.003495,0.001146,0.000051,{"contract_symbol":815,"symbol":815,"bid":300,"ask":816,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":667,"implied_volatility":667,"delta":817,"gamma":818,"theta":819,"vega":737,"rho":820,"in_the_money":44},"CRH   261009P00096000",15,-0.999036,0.000784,-0.000979,-0.018122,{"strike":822,"call":823,"put":831,"callItm":14,"putItm":44,"isAtm":14},97,{"contract_symbol":824,"symbol":824,"bid":242,"ask":252,"last":825,"change":242,"changePercent":9,"volume":242,"openInterest":51,"open_interest":51,"iv":657,"implied_volatility":657,"delta":826,"gamma":827,"theta":828,"vega":829,"rho":830,"in_the_money":14},"CRH   261009C00097000",1.37,0.001939,0.0013,-0.002117,0.000694,0.00003,{"contract_symbol":832,"symbol":832,"bid":282,"ask":833,"last":834,"change":242,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":667,"implied_volatility":667,"delta":835,"gamma":836,"theta":837,"vega":838,"rho":839,"in_the_money":44},"CRH   261009P00097000",16.7,15.68,-0.999526,0.000407,-0.000508,0.00019,-0.018318,{"strike":841,"call":842,"put":849,"callItm":14,"putItm":44,"isAtm":14},98,{"contract_symbol":843,"symbol":843,"bid":242,"ask":252,"last":486,"change":242,"changePercent":9,"volume":242,"openInterest":51,"open_interest":51,"iv":657,"implied_volatility":657,"delta":844,"gamma":845,"theta":846,"vega":847,"rho":848,"in_the_money":14},"CRH   261009C00098000",0.001087,0.000767,-0.001249,0.00041,0.000017,{"contract_symbol":850,"symbol":850,"bid":192,"ask":851,"last":852,"change":242,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":667,"implied_volatility":667,"delta":853,"gamma":854,"theta":855,"vega":856,"rho":857,"in_the_money":44},"CRH   261009P00098000",17,7.62,-0.999774,0.000204,-0.000255,0.000096,-0.018511,{"strike":859,"call":860,"put":868,"callItm":14,"putItm":44,"isAtm":14},99,{"contract_symbol":861,"symbol":861,"bid":242,"ask":252,"last":862,"change":242,"changePercent":9,"volume":242,"openInterest":51,"open_interest":51,"iv":657,"implied_volatility":657,"delta":863,"gamma":864,"theta":865,"vega":866,"rho":867,"in_the_money":14},"CRH   261009C00099000",2.02,0.000596,0.000441,-0.000718,0.000235,0.000009,{"contract_symbol":869,"symbol":869,"bid":870,"ask":871,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":667,"implied_volatility":667,"delta":872,"gamma":873,"theta":874,"vega":875,"rho":876,"in_the_money":44},"CRH   261009P00099000",14.9,18.8,-0.999896,0.000099,-0.000124,0.000046,-0.018702,{"strike":878,"call":879,"put":886,"callItm":14,"putItm":44,"isAtm":14},100,{"contract_symbol":880,"symbol":880,"bid":242,"ask":252,"last":349,"change":242,"changePercent":9,"volume":242,"openInterest":243,"open_interest":243,"iv":657,"implied_volatility":657,"delta":881,"gamma":882,"theta":883,"vega":884,"rho":885,"in_the_money":14},"CRH   261009C00100000",0.000319,0.000247,-0.000403,0.000132,0.000005,{"contract_symbol":887,"symbol":887,"bid":888,"ask":889,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":667,"implied_volatility":667,"delta":890,"gamma":891,"theta":892,"vega":893,"rho":894,"in_the_money":44},"CRH   261009P00100000",15.9,19.8,-0.999953,0.000047,-0.000058,0.000022,-0.018892,{"strike":896,"call":897,"put":905,"callItm":14,"putItm":44,"isAtm":14},101,{"contract_symbol":898,"symbol":898,"bid":242,"ask":252,"last":899,"change":242,"changePercent":9,"volume":242,"openInterest":455,"open_interest":455,"iv":657,"implied_volatility":657,"delta":900,"gamma":901,"theta":902,"vega":903,"rho":904,"in_the_money":14},"CRH   261009C00101000",0.83,0.000168,0.000135,-0.000221,0.000072,0.000003,{"contract_symbol":906,"symbol":906,"bid":907,"ask":908,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":667,"implied_volatility":667,"delta":909,"gamma":910,"theta":911,"vega":912,"rho":913,"in_the_money":44},"CRH   261009P00101000",16.9,20.8,-0.99998,0.000021,-0.000026,0.00001,-0.019081,{"strike":915,"call":916,"put":922,"callItm":14,"putItm":44,"isAtm":14},102,{"contract_symbol":917,"symbol":917,"bid":242,"ask":252,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":657,"implied_volatility":657,"delta":918,"gamma":903,"theta":919,"vega":920,"rho":921,"in_the_money":14},"CRH   261009C00102000",0.000086,-0.000118,0.000039,0.000001,{"contract_symbol":923,"symbol":923,"bid":924,"ask":925,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":667,"implied_volatility":667,"delta":926,"gamma":867,"theta":927,"vega":928,"rho":929,"in_the_money":44},"CRH   261009P00102000",17.9,21.8,-0.999991,-0.000012,0.000004,-0.01927,{"strike":931,"call":932,"put":938,"callItm":14,"putItm":44,"isAtm":14},103,{"contract_symbol":933,"symbol":933,"bid":242,"ask":252,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":657,"implied_volatility":657,"delta":934,"gamma":935,"theta":936,"vega":937,"rho":921,"in_the_money":14},"CRH   261009C00103000",0.000043,0.000038,-0.000062,0.00002,{"contract_symbol":939,"symbol":939,"bid":940,"ask":941,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":667,"implied_volatility":667,"delta":942,"gamma":928,"theta":258,"vega":943,"rho":944,"in_the_money":44},"CRH   261009P00103000",18.9,22.8,-0.999996,0.000002,-0.019459,{"strike":946,"call":947,"put":951,"callItm":14,"putItm":44,"isAtm":14},104,{"contract_symbol":948,"symbol":948,"bid":242,"ask":252,"last":510,"change":242,"changePercent":9,"volume":242,"openInterest":455,"open_interest":455,"iv":657,"implied_volatility":657,"delta":910,"gamma":949,"theta":950,"vega":912,"rho":242,"in_the_money":14},"CRH   261009C00104000",0.000019,-0.000032,{"contract_symbol":952,"symbol":952,"bid":953,"ask":954,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":667,"implied_volatility":667,"delta":955,"gamma":943,"theta":956,"vega":921,"rho":957,"in_the_money":44},"CRH   261009P00104000",19.9,23.8,-0.999999,-0.000002,-0.019648,{"strike":220,"call":959,"put":963,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":960,"symbol":960,"bid":242,"ask":252,"last":961,"change":242,"changePercent":9,"volume":242,"openInterest":762,"open_interest":762,"iv":657,"implied_volatility":657,"delta":912,"gamma":912,"theta":962,"vega":885,"rho":242,"in_the_money":14},"CRH   261009C00105000",0.46,-0.000016,{"contract_symbol":964,"symbol":964,"bid":965,"ask":966,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":667,"implied_volatility":667,"delta":955,"gamma":921,"theta":967,"vega":242,"rho":968,"in_the_money":44},"CRH   261009P00105000",20.9,24.9,-0.000001,-0.019837,{"strike":970,"call":971,"put":974,"callItm":14,"putItm":44,"isAtm":14},106,{"contract_symbol":972,"symbol":972,"bid":242,"ask":252,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":657,"implied_volatility":657,"delta":885,"gamma":885,"theta":973,"vega":904,"rho":242,"in_the_money":14},"CRH   261009C00106000",-0.000008,{"contract_symbol":975,"symbol":975,"bid":976,"ask":977,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":667,"implied_volatility":667,"delta":978,"gamma":242,"theta":242,"vega":242,"rho":979,"in_the_money":44},"CRH   261009P00106000",21.9,25.8,-1,-0.020026,{"strike":981,"call":982,"put":985,"callItm":14,"putItm":44,"isAtm":14},107,{"contract_symbol":983,"symbol":983,"bid":242,"ask":252,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":657,"implied_volatility":657,"delta":943,"gamma":943,"theta":984,"vega":921,"rho":242,"in_the_money":14},"CRH   261009C00107000",-0.000004,{"contract_symbol":986,"symbol":986,"bid":987,"ask":988,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":667,"implied_volatility":667,"delta":978,"gamma":242,"theta":242,"vega":242,"rho":989,"in_the_money":44},"CRH   261009P00107000",22.9,26.8,-0.020215,{"strike":991,"call":992,"put":994,"callItm":14,"putItm":44,"isAtm":14},108,{"contract_symbol":993,"symbol":993,"bid":242,"ask":252,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":657,"implied_volatility":657,"delta":921,"gamma":921,"theta":956,"vega":921,"rho":242,"in_the_money":14},"CRH   261009C00108000",{"contract_symbol":995,"symbol":995,"bid":996,"ask":997,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":667,"implied_volatility":667,"delta":978,"gamma":242,"theta":242,"vega":242,"rho":998,"in_the_money":44},"CRH   261009P00108000",23.9,27.8,-0.020404,{"strike":1000,"call":1001,"put":1004,"callItm":14,"putItm":44,"isAtm":14},109,{"contract_symbol":1002,"symbol":1002,"bid":242,"ask":252,"last":1003,"change":242,"changePercent":9,"volume":242,"openInterest":51,"open_interest":51,"iv":657,"implied_volatility":657,"delta":242,"gamma":921,"theta":967,"vega":242,"rho":242,"in_the_money":14},"CRH   261009C00109000",0.47,{"contract_symbol":1005,"symbol":1005,"bid":966,"ask":1006,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":667,"implied_volatility":667,"delta":978,"gamma":242,"theta":242,"vega":242,"rho":1007,"in_the_money":44},"CRH   261009P00109000",28.8,-0.020593,{"strike":1009,"call":1010,"put":1013,"callItm":14,"putItm":44,"isAtm":14},110,{"contract_symbol":1011,"symbol":1011,"bid":242,"ask":252,"last":1012,"change":242,"changePercent":9,"volume":242,"openInterest":243,"open_interest":243,"iv":657,"implied_volatility":657,"delta":242,"gamma":242,"theta":242,"vega":242,"rho":242,"in_the_money":14},"CRH   261009C00110000",0.27,{"contract_symbol":1014,"symbol":1014,"bid":1015,"ask":1016,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":667,"implied_volatility":667,"delta":978,"gamma":242,"theta":242,"vega":242,"rho":1017,"in_the_money":44},"CRH   261009P00110000",25.9,29.8,-0.020781,{"strike":1019,"call":1020,"put":1022,"callItm":14,"putItm":44,"isAtm":14},115,{"contract_symbol":1021,"symbol":1021,"bid":242,"ask":252,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":657,"implied_volatility":657,"delta":242,"gamma":242,"theta":242,"vega":242,"rho":242,"in_the_money":14},"CRH   261009C00115000",{"contract_symbol":1023,"symbol":1023,"bid":1024,"ask":1025,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":667,"implied_volatility":667,"delta":978,"gamma":242,"theta":242,"vega":242,"rho":1026,"in_the_money":44},"CRH   261009P00115000",30.9,34.8,-0.021726,{"strike":1028,"call":1029,"put":1031,"callItm":14,"putItm":44,"isAtm":14},120,{"contract_symbol":1030,"symbol":1030,"bid":242,"ask":252,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":657,"implied_volatility":657,"delta":242,"gamma":242,"theta":242,"vega":242,"rho":242,"in_the_money":14},"CRH   261009C00120000",{"contract_symbol":1032,"symbol":1032,"bid":1033,"ask":1034,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":667,"implied_volatility":667,"delta":978,"gamma":242,"theta":242,"vega":242,"rho":1035,"in_the_money":44},"CRH   261009P00120000",35.9,39.8,-0.022671,{"strike":1037,"call":1038,"put":1040,"callItm":14,"putItm":44,"isAtm":14},125,{"contract_symbol":1039,"symbol":1039,"bid":242,"ask":252,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":657,"implied_volatility":657,"delta":242,"gamma":242,"theta":242,"vega":242,"rho":242,"in_the_money":14},"CRH   261009C00125000",{"contract_symbol":1041,"symbol":1041,"bid":1042,"ask":1043,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":667,"implied_volatility":667,"delta":978,"gamma":242,"theta":242,"vega":242,"rho":1044,"in_the_money":44},"CRH   261009P00125000",40.9,44.7,-0.023615,{"strike":1046,"call":1047,"put":1049,"callItm":14,"putItm":44,"isAtm":14},130,{"contract_symbol":1048,"symbol":1048,"bid":242,"ask":252,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":657,"implied_volatility":657,"delta":242,"gamma":242,"theta":242,"vega":242,"rho":242,"in_the_money":14},"CRH   261009C00130000",{"contract_symbol":1050,"symbol":1050,"bid":1051,"ask":1052,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":667,"implied_volatility":667,"delta":978,"gamma":242,"theta":242,"vega":242,"rho":1053,"in_the_money":44},"CRH   261009P00130000",45.9,49.7,-0.02456,{"strike":1055,"call":1056,"put":1058,"callItm":14,"putItm":44,"isAtm":14},135,{"contract_symbol":1057,"symbol":1057,"bid":242,"ask":252,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":657,"implied_volatility":657,"delta":242,"gamma":242,"theta":242,"vega":242,"rho":242,"in_the_money":14},"CRH   261009C00135000",{"contract_symbol":1059,"symbol":1059,"bid":1060,"ask":1061,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":667,"implied_volatility":667,"delta":978,"gamma":242,"theta":242,"vega":242,"rho":1062,"in_the_money":44},"CRH   261009P00135000",50.9,54.7,-0.025505,{"strike":1064,"call":1065,"put":1067,"callItm":14,"putItm":44,"isAtm":14},140,{"contract_symbol":1066,"symbol":1066,"bid":242,"ask":252,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":657,"implied_volatility":657,"delta":242,"gamma":242,"theta":242,"vega":242,"rho":242,"in_the_money":14},"CRH   261009C00140000",{"contract_symbol":1068,"symbol":1068,"bid":1069,"ask":1070,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":667,"implied_volatility":667,"delta":978,"gamma":242,"theta":242,"vega":242,"rho":1071,"in_the_money":44},"CRH   261009P00140000",55.9,59.7,-0.026449,{"strike":1073,"call":1074,"put":1076,"callItm":14,"putItm":44,"isAtm":14},145,{"contract_symbol":1075,"symbol":1075,"bid":242,"ask":252,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":657,"implied_volatility":657,"delta":242,"gamma":242,"theta":242,"vega":242,"rho":242,"in_the_money":14},"CRH   261009C00145000",{"contract_symbol":1077,"symbol":1077,"bid":1078,"ask":1079,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":667,"implied_volatility":667,"delta":978,"gamma":242,"theta":242,"vega":242,"rho":1080,"in_the_money":44},"CRH   261009P00145000",60.9,64.7,-0.027394,"2026-10-02T23:18:20.151142+00:00"]